LCC Infotech Limited (NSE:LCCINFOTEC)
India · Delayed Price · Currency is INR 4.030
+0.190 (4.95%)
Sep 24, 2026, 3:25 PM IST
NSE:LCCINFOTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.03 | 4.03 | 3.99 | 4.03 | - | 4.95% | 119,873 |
| Sep 23, 2026 | 3.84 | 3.84 | 3.66 | 3.84 | 3.84 | 4.92% | 67,198 |
| Sep 22, 2026 | 3.60 | 3.70 | 3.40 | 3.66 | 3.66 | 3.68% | 373,518 |
| Sep 21, 2026 | 3.61 | 3.61 | 3.38 | 3.53 | 3.53 | 2.62% | 231,987 |
| Sep 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | 47,268 |
| Sep 17, 2026 | 3.28 | 3.28 | 3.13 | 3.28 | 3.28 | 4.79% | 29,606 |
| Sep 16, 2026 | 3.03 | 3.13 | 2.99 | 3.13 | 3.13 | 4.68% | 39,224 |
| Sep 15, 2026 | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -4.78% | 115,767 |
| Sep 11, 2026 | 3.12 | 3.24 | 2.88 | 3.14 | 3.14 | -1.57% | 119,835 |
| Sep 10, 2026 | 3.64 | 3.68 | 3.19 | 3.19 | 3.19 | -9.89% | 328,095 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.50 | 3.54 | 3.54 | -5.09% | 148,243 |
| Sep 8, 2026 | 3.70 | 3.98 | 3.60 | 3.73 | 3.73 | -1.58% | 60,140 |
| Sep 7, 2026 | 3.81 | 3.98 | 3.55 | 3.79 | 3.79 | -0.52% | 23,439 |
| Sep 4, 2026 | 4.07 | 4.08 | 3.72 | 3.81 | 3.81 | -1.04% | 44,787 |
| Sep 3, 2026 | 3.89 | 4.00 | 3.70 | 3.85 | 3.85 | 5.77% | 408,915 |
| Sep 2, 2026 | 3.64 | 3.94 | 3.45 | 3.64 | 3.64 | 1.11% | 44,030 |
| Sep 1, 2026 | 3.62 | 3.75 | 3.50 | 3.60 | 3.60 | 1.41% | 24,341 |
| Aug 31, 2026 | 3.71 | 3.71 | 3.55 | 3.55 | 3.55 | -3.53% | 40,734 |
| Aug 28, 2026 | 3.58 | 3.85 | 3.50 | 3.68 | 3.68 | 4.25% | 143,489 |
| Aug 27, 2026 | 4.07 | 4.07 | 3.51 | 3.53 | 3.53 | -5.87% | 260,156 |
| Aug 26, 2026 | 3.32 | 3.75 | 3.30 | 3.75 | 3.75 | 9.97% | 182,473 |
| Aug 25, 2026 | 3.53 | 3.53 | 3.31 | 3.41 | 3.41 | -3.40% | 100,687 |
| Aug 24, 2026 | 3.68 | 3.68 | 3.33 | 3.53 | 3.53 | -0.56% | 76,171 |
| Aug 21, 2026 | 3.67 | 3.73 | 3.41 | 3.55 | 3.55 | -3.27% | 28,110 |
| Aug 20, 2026 | 3.75 | 4.12 | 3.50 | 3.67 | 3.67 | -2.13% | 87,884 |
| Aug 19, 2026 | 3.95 | 3.95 | 3.65 | 3.75 | 3.75 | -2.34% | 27,780 |
| Aug 18, 2026 | 3.81 | 3.99 | 3.44 | 3.84 | 3.84 | 0.52% | 115,295 |
| Aug 17, 2026 | 4.20 | 4.20 | 3.61 | 3.82 | 3.82 | -2.55% | 42,310 |
| Aug 14, 2026 | 4.05 | 4.05 | 3.90 | 3.92 | 3.92 | 0.51% | 33,273 |
| Aug 13, 2026 | 3.99 | 4.05 | 3.82 | 3.90 | 3.90 | 0.78% | 57,530 |
| Aug 12, 2026 | 3.66 | 3.99 | 3.61 | 3.87 | 3.87 | 6.61% | 109,930 |
| Aug 11, 2026 | 3.51 | 3.85 | 3.51 | 3.63 | 3.63 | -1.89% | 93,104 |
| Aug 10, 2026 | 3.84 | 3.99 | 3.60 | 3.70 | 3.70 | -2.12% | 90,493 |
| Aug 7, 2026 | 3.90 | 4.00 | 3.70 | 3.78 | 3.78 | -2.58% | 86,987 |
| Aug 6, 2026 | 4.11 | 4.13 | 3.86 | 3.88 | 3.88 | -4.20% | 56,785 |
| Aug 5, 2026 | 4.19 | 4.29 | 3.99 | 4.05 | 4.05 | -3.34% | 399,689 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.06 | 4.19 | 4.19 | 1.21% | 20,668 |
| Aug 3, 2026 | 4.01 | 4.38 | 4.01 | 4.14 | 4.14 | -0.96% | 159,959 |
| Jul 31, 2026 | 4.24 | 4.38 | 4.13 | 4.18 | 4.18 | -1.42% | 34,046 |
| Jul 30, 2026 | 4.23 | 4.34 | 4.16 | 4.24 | 4.24 | -2.75% | 32,828 |
| Jul 29, 2026 | 4.39 | 4.41 | 4.11 | 4.36 | 4.36 | 3.32% | 46,445 |
| Jul 28, 2026 | 4.34 | 4.44 | 4.17 | 4.22 | 4.22 | -2.76% | 21,563 |
| Jul 27, 2026 | 4.57 | 4.57 | 4.17 | 4.34 | 4.34 | -0.91% | 63,940 |
| Jul 24, 2026 | 4.73 | 4.73 | 4.33 | 4.38 | 4.38 | -3.74% | 51,278 |
| Jul 23, 2026 | 4.35 | 4.66 | 4.35 | 4.55 | 4.55 | 1.11% | 17,875 |
| Jul 22, 2026 | 4.56 | 4.73 | 4.44 | 4.50 | 4.50 | -1.32% | 13,542 |
| Jul 21, 2026 | 4.51 | 4.76 | 4.51 | 4.56 | 4.56 | -1.51% | 22,979 |
| Jul 20, 2026 | 4.47 | 4.72 | 4.47 | 4.63 | 4.63 | 1.09% | 27,804 |
| Jul 17, 2026 | 4.75 | 4.79 | 4.52 | 4.58 | 4.58 | -3.58% | 44,433 |
| Jul 16, 2026 | 4.75 | 4.75 | 4.62 | 4.75 | 4.75 | 4.86% | 51,902 |